FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 58.20 58.86 58.13 58.55 280,300 +0.36(+0.62%)
Jan 30, 2007 57.99 58.27 57.92 58.19 13,500 +0.18(+0.31%)
Jan 29, 2007 58.19 58.21 57.96 58.01 25,100 -0.25(-0.43%)
Jan 26, 2007 58.07 58.28 57.98 58.26 101,800 +0.08(+0.14%)
Jan 25, 2007 58.61 58.61 58.07 58.18 37,800 -0.36(-0.61%)
Jan 24, 2007 58.47 58.54 58.40 58.54 16,900 +0.18(+0.31%)
Jan 23, 2007 58.38 58.38 58.06 58.36 247,500 +0.06(+0.10%)
Jan 22, 2007 58.33 58.36 58.20 58.30 99,400 -0.05(-0.09%)
Jan 19, 2007 58.34 58.42 58.15 58.35 200,800 +0.07(+0.12%)
Jan 18, 2007 58.19 58.44 58.19 58.28 171,000 +0.15(+0.26%)
Jan 17, 2007 58.25 58.34 58.08 58.13 159,600 -0.07(-0.12%)
Jan 16, 2007 58.34 58.39 58.14 58.20 175,900 -0.02(-0.03%)
Jan 12, 2007 58.25 58.34 58.14 58.22 12,300 +0.03(+0.05%)
Jan 11, 2007 58.16 58.28 58.08 58.19 134,200 +0.06(+0.10%)
Jan 10, 2007 57.97 58.17 57.84 58.13 35,100 +0.08(+0.14%)
Jan 09, 2007 58.26 58.26 57.76 58.05 95,100 -0.12(-0.21%)
Jan 08, 2007 57.71 58.18 57.60 58.17 11,600 +0.15(+0.26%)
Jan 05, 2007 58.23 58.24 58.02 58.02 18,100 -0.59(-1.01%)
Jan 04, 2007 58.54 58.67 58.30 58.61 13,700 -0.02(-0.03%)
Jan 03, 2007 58.74 58.98 58.42 58.63 116,600 +0.38(+0.65%)
Dec 29, 2006 58.78 58.78 58.25 58.25 81,900 -0.73(-1.24%)
Dec 28, 2006 59.00 59.03 58.77 58.98 17,400 -0.12(-0.20%)
Dec 27, 2006 58.85 59.10 58.85 59.10 49,300 +0.47(+0.80%)
Dec 26, 2006 58.49 58.68 58.46 58.63 190,400 +0.32(+0.55%)
Dec 22, 2006 58.37 58.39 58.18 58.31 174,700 -0.20(-0.34%)
Dec 21, 2006 58.60 58.67 58.50 58.51 53,400 +0.04(+0.07%)
Dec 20, 2006 58.43 58.52 58.41 58.47 91,500 +0.12(+0.21%)
Dec 19, 2006 58.33 58.41 58.13 58.35 75,200 +0.00(+0.00%)
Dec 18, 2006 58.31 58.40 58.21 58.35 182,700 +0.17(+0.29%)
Dec 15, 2006 58.05 58.21 58.05 58.18 4,200 -0.40(-0.68%)
Dec 14, 2006 58.13 58.63 58.08 58.58 93,300 +0.31(+0.53%)
Dec 13, 2006 58.03 58.27 58.01 58.27 94,800 +0.26(+0.45%)
Dec 12, 2006 57.75 58.01 57.64 58.01 95,100 +0.26(+0.45%)
Dec 11, 2006 57.85 57.86 57.67 57.75 12,400 +0.29(+0.50%)
Dec 08, 2006 57.29 57.56 57.20 57.46 81,600 +0.07(+0.12%)
Dec 07, 2006 57.60 57.75 57.39 57.39 33,600 -0.15(-0.26%)
Dec 06, 2006 57.51 57.60 57.46 57.54 57,800 -0.03(-0.05%)
Dec 05, 2006 57.51 57.59 57.51 57.57 57,200 +0.14(+0.24%)
Dec 04, 2006 56.94 57.56 56.94 57.43 6,100 +0.96(+1.70%)
Dec 01, 2006 56.54 56.81 56.32 56.47 136,000 -0.23(-0.41%)
Nov 30, 2006 56.97 56.97 56.37 56.70 54,300 -0.11(-0.19%)
Nov 29, 2006 56.71 56.91 56.58 56.81 299,200 +0.56(+1.00%)
Nov 28, 2006 56.35 56.36 56.17 56.25 35,000 -0.11(-0.20%)
Nov 27, 2006 56.84 56.84 56.28 56.36 245,000 -0.64(-1.12%)
Nov 24, 2006 56.85 57.11 56.85 57.00 21,300 -0.12(-0.21%)
Nov 22, 2006 57.15 57.15 57.08 57.12 2,300 -0.03(-0.05%)
Nov 21, 2006 57.22 57.22 57.13 57.15 29,400 -0.30(-0.52%)
Nov 20, 2006 57.45 57.45 57.35 57.45 23,700 +0.01(+0.02%)
Nov 17, 2006 57.42 57.44 57.27 57.44 66,100 -0.04(-0.07%)
Nov 16, 2006 57.39 57.57 57.33 57.48 196,800 +0.34(+0.60%)
Nov 15, 2006 57.30 57.35 57.11 57.14 32,700 -0.14(-0.24%)
Nov 14, 2006 56.80 57.28 56.78 57.28 6,300 +0.08(+0.14%)
Nov 13, 2006 57.30 57.31 57.14 57.20 39,400 +0.08(+0.14%)
Nov 10, 2006 57.24 57.24 56.94 57.12 161,200 +0.07(+0.12%)
Nov 09, 2006 57.07 57.12 57.00 57.05 85,600 -0.18(-0.31%)
Nov 08, 2006 57.08 57.35 57.08 57.23 41,400 +0.14(+0.25%)
Nov 07, 2006 57.00 57.24 56.99 57.09 57,900 +0.13(+0.23%)
Nov 06, 2006 56.50 56.96 56.50 56.96 47,200 +0.66(+1.17%)
Nov 03, 2006 56.65 56.65 56.30 56.30 177,400 -0.14(-0.25%)
Nov 02, 2006 56.40 56.56 56.32 56.44 200,400 -0.17(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.